SNA Historical Prices | Snap-On Incorporated Common Sto Stock

Dow

0.04% Nasdaq

0.13%

Snap-on Inc. (SNA)

-NYSE

91.38 0.37(0.40%) 10:51AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	91.40	92.14	91.40	91.75	392,600	91.75
May 17, 2013	90.83	92.00	90.72	91.67	444,700	91.67
May 16, 2013	92.14	92.88	90.52	90.84	440,600	90.84
May 16, 2013	0.38 Dividend
May 15, 2013	91.30	93.02	91.06	92.92	394,600	92.54
May 14, 2013	88.99	91.63	88.99	91.49	259,100	91.12
May 13, 2013	89.14	89.56	88.69	89.11	170,300	88.75
May 10, 2013	89.14	89.76	88.79	89.34	161,400	88.97
May 9, 2013	89.19	89.95	88.82	89.03	155,300	88.67
May 8, 2013	88.58	89.40	88.58	89.28	162,100	88.91
May 7, 2013	87.35	88.65	87.35	88.62	160,900	88.26
May 6, 2013	87.37	87.82	87.07	87.29	229,500	86.93
May 3, 2013	86.24	87.93	86.24	87.25	210,700	86.89
May 2, 2013	84.42	85.88	84.42	85.63	251,100	85.28
May 1, 2013	86.20	86.76	84.32	84.36	495,400	84.02
Apr 30, 2013	85.02	86.24	84.68	86.20	231,900	85.85
Apr 29, 2013	84.96	85.67	84.35	85.14	264,900	84.79
Apr 26, 2013	85.20	85.22	84.41	84.51	290,800	84.16
Apr 25, 2013	84.60	85.88	84.09	85.09	306,000	84.74
Apr 24, 2013	82.43	84.63	82.38	84.38	377,400	84.03
Apr 23, 2013	82.37	82.68	81.50	82.33	362,600	81.99
Apr 22, 2013	81.17	82.46	80.91	81.97	213,100	81.63
Apr 19, 2013	81.21	81.26	79.88	81.17	466,900	80.84
Apr 18, 2013	82.70	82.70	80.65	80.88	359,100	80.55
Apr 17, 2013	82.00	82.70	81.29	82.51	406,800	82.17
Apr 16, 2013	82.33	83.50	82.05	82.65	418,400	82.31
Apr 15, 2013	84.42	84.95	81.66	81.66	326,200	81.33
Apr 12, 2013	84.89	85.42	84.19	84.87	176,200	84.52
Apr 11, 2013	84.65	85.50	84.16	85.25	300,100	84.90
Apr 10, 2013	83.22	84.72	82.88	84.68	404,500	84.33
Apr 9, 2013	82.75	83.25	82.14	83.10	165,000	82.76
Apr 8, 2013	81.63	82.53	81.41	82.48	137,800	82.14
Apr 5, 2013	81.05	81.71	80.45	81.60	245,200	81.27
Apr 4, 2013	81.24	82.05	80.50	82.03	228,600	81.69
Apr 3, 2013	81.80	82.26	80.82	81.06	280,100	80.73
Apr 2, 2013	82.27	82.53	81.47	81.76	234,300	81.43
Apr 1, 2013	82.71	83.09	81.25	81.87	237,500	81.54
Mar 28, 2013	81.69	82.84	81.35	82.70	204,700	82.36
Mar 27, 2013	81.83	82.33	81.15	81.69	305,400	81.36
Mar 26, 2013	82.13	82.57	81.54	82.56	185,600	82.22
Mar 25, 2013	81.72	82.17	81.39	81.79	542,800	81.46
Mar 22, 2013	81.46	81.81	81.14	81.59	161,100	81.26
Mar 21, 2013	81.44	81.99	81.06	81.24	220,300	80.91
Mar 20, 2013	82.00	82.60	81.45	81.83	106,400	81.50
Mar 19, 2013	81.54	81.99	80.82	81.40	235,600	81.07
Mar 18, 2013	80.75	81.82	80.37	81.18	288,500	80.85
Mar 15, 2013	81.06	81.93	80.53	81.23	547,400	80.90
Mar 14, 2013	81.26	81.71	81.00	81.36	178,200	81.03
Mar 13, 2013	81.89	81.89	80.37	80.80	354,100	80.47
Mar 12, 2013	82.37	82.37	81.33	81.75	233,800	81.42
Mar 11, 2013	81.59	82.38	81.58	82.33	229,800	81.99
Mar 8, 2013	81.65	82.07	81.25	81.97	212,900	81.63
Mar 7, 2013	81.79	81.81	80.61	81.18	219,500	80.85
Mar 6, 2013	81.07	82.04	80.80	81.83	500,200	81.50
Mar 5, 2013	80.00	80.74	79.83	80.60	329,600	80.27
Mar 4, 2013	79.27	79.71	77.58	79.65	408,300	79.32
Mar 1, 2013	79.72	79.99	79.00	79.66	313,700	79.33
Feb 28, 2013	79.43	80.78	79.43	80.27	437,200	79.94
Feb 27, 2013	77.69	79.78	77.69	79.43	217,100	79.11
Feb 26, 2013	77.06	77.92	76.67	77.78	216,000	77.46
Feb 26, 2013	0.38 Dividend
Feb 25, 2013	79.31	79.37	77.00	77.06	430,200	76.37
Feb 22, 2013	78.09	78.86	77.94	78.81	282,700	78.10
Feb 21, 2013	78.69	78.86	77.67	77.93	426,100	77.23
Feb 20, 2013	79.83	80.00	78.91	78.94	286,600	78.23
Feb 19, 2013	79.64	79.98	79.48	79.98	387,700	79.26
Feb 15, 2013	79.32	79.64	78.75	79.43	271,500	78.72
Feb 14, 2013	78.87	80.53	78.47	79.17	477,100	78.46
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SNA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Snap-on Inc. (SNA)